Exelon Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	35.290	37.480	35.180	37.430	21.123	11,426,580
2020-05-07	34.880	35.420	34.730	35.040	19.774	9,224,179
2020-05-06	36.000	36.060	34.440	34.480	19.458	7,051,499
2020-05-05	35.700	36.510	35.670	35.870	20.242	6,779,091
2020-05-04	35.810	35.850	34.860	35.450	20.005	8,642,769
2020-05-01	36.540	36.850	35.490	35.800	20.203	6,808,533
2020-04-30	37.950	38.860	36.670	37.080	20.925	6,952,378
2020-04-29	38.750	39.050	38.020	38.320	21.625	6,436,302
2020-04-28	38.080	39.030	37.570	37.840	21.354	8,890,643
2020-04-27	36.980	37.960	36.840	37.830	21.348	5,787,596
2020-04-24	36.600	36.900	35.870	36.600	20.654	7,518,926
2020-04-23	37.010	37.620	35.950	36.320	20.496	6,435,881
2020-04-22	36.680	37.600	36.020	37.200	20.993	5,731,656
2020-04-21	36.340	36.710	35.220	35.680	20.135	11,058,555
2020-04-20	37.660	37.850	37.020	37.070	20.919	6,933,311
2020-04-17	38.020	38.560	37.410	38.440	21.693	8,010,467
2020-04-16	37.150	37.620	36.420	37.100	20.936	6,367,183
2020-04-15	38.170	38.290	36.800	37.030	20.897	8,279,511
2020-04-14	38.860	39.140	38.110	39.070	22.048	7,044,069
2020-04-13	39.670	39.670	37.200	37.750	21.303	7,913,168
2020-04-09	37.970	39.830	37.970	39.150	22.093	13,123,982
2020-04-08	35.800	37.930	35.580	37.590	21.213	9,259,509
2020-04-07	37.560	37.890	35.650	35.790	20.197	8,691,559
2020-04-06	34.120	36.600	34.070	36.320	20.496	9,670,435
2020-04-03	34.190	34.450	32.390	32.750	18.482	8,987,381
2020-04-02	33.380	35.290	32.960	34.680	19.571	6,045,704
2020-04-01	35.200	35.780	32.940	33.480	18.894	8,181,371
2020-03-31	36.800	37.960	36.230	36.810	20.773	14,844,096
2020-03-30	35.690	37.480	35.500	37.230	21.010	10,074,912
2020-03-27	35.000	36.870	34.680	35.500	20.034	9,277,595
2020-03-26	34.570	36.990	34.260	36.590	20.649	9,752,592
2020-03-25	34.030	36.310	33.200	34.550	19.497	12,643,937
2020-03-24	31.460	34.570	31.360	34.510	19.475	15,638,329
2020-03-23	31.450	31.940	29.280	29.980	16.918	13,594,493
2020-03-20	32.670	33.480	30.820	31.000	17.494	12,120,290
2020-03-19	32.980	34.340	30.510	32.410	18.290	10,488,222
2020-03-18	33.850	34.730	30.920	33.040	18.645	13,570,939
2020-03-17	31.280	36.250	29.420	36.000	20.316	19,085,987
2020-03-16	33.170	35.590	29.780	30.510	17.218	12,094,493
2020-03-13	36.150	38.000	34.100	36.360	20.519	16,002,989
2020-03-12	37.500	38.230	34.420	35.270	19.904	18,593,745
2020-03-11	42.080	42.080	39.370	39.810	22.466	12,817,505
2020-03-10	42.680	43.680	40.880	43.120	24.334	18,634,262
2020-03-09	42.990	44.610	41.130	41.910	23.651	17,452,096
2020-03-06	44.010	45.370	43.560	45.170	25.491	13,209,083
2020-03-05	45.750	46.390	45.290	46.130	26.032	11,901,438
2020-03-04	44.610	46.870	44.510	46.820	26.422	11,412,000
2020-03-03	45.080	46.580	44.040	44.190	24.938	16,336,104
2020-03-02	43.190	45.440	42.900	45.430	25.637	13,534,628
2020-02-28	44.340	44.360	42.320	43.110	24.328	20,859,797
2020-02-27	47.110	47.140	45.120	45.140	25.474	11,601,830
2020-02-26	48.190	48.300	47.030	47.050	26.551	9,675,482
2020-02-25	48.770	48.880	47.510	47.630	26.879	10,669,500
2020-02-24	50.050	50.470	48.800	48.820	27.550	8,397,279
2020-02-21	49.840	50.040	49.650	49.720	28.058	10,307,925
2020-02-20	49.480	49.930	49.420	49.850	28.132	5,250,911
2020-02-19	49.830	50.040	49.400	49.600	27.990	5,640,947
2020-02-18	49.920	50.540	49.650	50.380	28.215	7,238,666
2020-02-14	49.600	49.780	49.330	49.760	27.867	5,107,626
2020-02-13	49.450	49.700	49.210	49.570	27.761	7,242,031

← NewerPage 28 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-02-02	1402:1000
2004-05-06	2:1

Dividends

Ex-date	Amount
2026-09-04	0.4200 USD
2026-06-04	0.4200 USD
2026-03-02	0.4200 USD
2025-11-10	0.4000 USD
2025-08-11	0.4000 USD
2025-05-12	0.4000 USD
2025-02-24	0.4000 USD
2024-11-08	0.3800 USD
2024-08-12	0.3800 USD
2024-05-10	0.3800 USD
2024-03-01	0.3800 USD
2023-11-14	0.3600 USD
2023-08-14	0.3600 USD
2023-05-12	0.3600 USD
2023-02-24	0.3600 USD
2022-11-14	0.3380 USD
2022-08-12	0.3380 USD
2022-05-12	0.3380 USD
2022-02-24	0.3380 USD
2021-11-12	0.3830 USD
2021-08-12	0.3830 USD
2021-05-13	0.3830 USD
2021-03-05	0.3830 USD
2020-11-13	0.3830 USD
2020-08-13	0.3830 USD
2020-05-14	0.3830 USD
2020-02-19	0.3830 USD
2019-11-14	0.3630 USD
2019-08-14	0.3630 USD
2019-05-14	0.3630 USD
2019-02-19	0.3630 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.